ACS Actividades de Construccio
Sector:
Industrials,
Industry:
Construction & Engineering
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Feb 2012 |
EUR |
23.7003 |
23.735 |
23.7003 |
23.7003 |
21.2431 |
+0 (+0.0%)
|
52 |
| 9 Feb 2012 |
EUR |
23.7 |
23.7 |
23.7 |
23.7 |
21.2429 |
-1.31 (-5.24%)
|
765,000 |
| 8 Feb 2012 |
EUR |
23.88 |
25.0105 |
23.81 |
25.0105 |
22.4175 |
+1.152 (+4.83%)
|
933 |
| 7 Feb 2012 |
EUR |
24 |
24 |
23.8585 |
23.8585 |
21.3849 |
-1.065 (-4.27%)
|
200,414 |
| 6 Feb 2012 |
EUR |
24.9232 |
25.022 |
24.9232 |
24.9232 |
22.3393 |
+0.303 (+1.23%)
|
55,950 |
| 3 Feb 2012 |
EUR |
24.62 |
24.883 |
24.6198 |
24.6198 |
22.0673 |
+0.68 (+2.84%)
|
780 |
| 2 Feb 2012 |
EUR |
23.94 |
23.94 |
23.94 |
23.94 |
21.458 |
+0.14 (+0.59%)
|
0 |
| 1 Feb 2012 |
EUR |
23.8003 |
23.831 |
23.8003 |
23.8003 |
21.3328 |
+0.269 (+1.14%)
|
500,362 |
| 31 Jan 2012 |
EUR |
23.531 |
23.5311 |
23.531 |
23.5311 |
21.0915 |
+0.654 (+2.86%)
|
9 |
| 30 Jan 2012 |
EUR |
22.8772 |
22.8772 |
22.877 |
22.8772 |
20.5054 |
-0.183 (-0.79%)
|
1,572 |
| 24 Jan 2012 |
EUR |
23.06 |
23.06 |
23.06 |
23.06 |
20.6692 |
-0.041 (-0.18%)
|
21 |
| 23 Jan 2012 |
EUR |
23.1005 |
23.101 |
23.1005 |
23.1005 |
20.7055 |
+0.165 (+0.72%)
|
592,000 |
| 20 Jan 2012 |
EUR |
22.936 |
22.936 |
22.9359 |
22.9359 |
20.558 |
+0.361 (+1.60%)
|
283 |
| 10 Jan 2012 |
EUR |
22.575 |
22.575 |
22.575 |
22.575 |
20.2345 |
+0.225 (+1.00%)
|
8,084 |
| 9 Jan 2012 |
EUR |
22.3504 |
22.3504 |
22.35 |
22.3504 |
20.0332 |
-0.165 (-0.73%)
|
442 |
| 6 Jan 2012 |
EUR |
22.515 |
22.515 |
22.515 |
22.515 |
20.1807 |
+0.315 (+1.42%)
|
2,938 |
| 5 Jan 2012 |
EUR |
22.275 |
22.275 |
22.2 |
22.2 |
19.8984 |
-0.946 (-4.09%)
|
3,076 |
| 3 Jan 2012 |
EUR |
23.1464 |
23.1464 |
23.146 |
23.1464 |
20.7467 |
+0.296 (+1.29%)
|
427 |
| 22 Dec 2011 |
EUR |
22.8507 |
22.851 |
22.8507 |
22.8507 |
20.4816 |
-0.156 (-0.68%)
|
261 |
| 21 Dec 2011 |
EUR |
23.007 |
23.007 |
23.0069 |
23.0069 |
20.6216 |
+0.123 (+0.54%)
|
167 |
| 20 Dec 2011 |
EUR |
22.8841 |
23.135 |
22.8841 |
22.8841 |
20.5116 |
+0.273 (+1.21%)
|
7,416 |
| 19 Dec 2011 |
EUR |
22.6109 |
22.611 |
22.6109 |
22.6109 |
20.2667 |
+0.17 (+0.76%)
|
329 |
| 16 Dec 2011 |
EUR |
22.4409 |
22.441 |
22.4409 |
22.4409 |
20.1143 |
+0.237 (+1.07%)
|
111 |
| 15 Dec 2011 |
EUR |
22.204 |
22.2042 |
22.204 |
22.2042 |
19.9022 |
-0.063 (-0.28%)
|
18,000 |
| 14 Dec 2011 |
EUR |
22.2674 |
22.2674 |
22.267 |
22.2674 |
19.9588 |
-0.364 (-1.61%)
|
576 |
| 13 Dec 2011 |
EUR |
22.8 |
22.959 |
22.6318 |
22.6318 |
20.2854 |
-0.311 (-1.36%)
|
6,486 |
| 12 Dec 2011 |
EUR |
22.9431 |
22.9431 |
22.943 |
22.9431 |
20.5644 |
-1.017 (-4.24%)
|
423 |
| 7 Dec 2011 |
EUR |
23.9601 |
23.9601 |
23.96 |
23.9601 |
21.476 |
-0.157 (-0.65%)
|
472 |
| 6 Dec 2011 |
EUR |
24.095 |
24.1175 |
24.095 |
24.1175 |
21.6171 |
-0.143 (-0.59%)
|
312 |
| 5 Dec 2011 |
EUR |
24.261 |
24.261 |
24.261 |
24.261 |
21.7457 |
+0.265 (+1.10%)
|
992 |
